NOW - ServiceNow, Inc.

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW250117C001750002023-05-15 2:36PM EDT175.00303.900.000.000.00-200.00%
NOW250117C001800002022-10-18 3:23PM EDT180.00207.97248.50257.100.00--10.00%
NOW250117C001900002023-05-04 2:29PM EDT190.00261.80370.40379.600.00-2359.54%
NOW250117C001950002023-01-05 2:57PM EDT195.00210.50298.00305.800.00--10.00%
NOW250117C002000002023-05-24 12:00PM EDT200.00316.100.000.000.00-100.00%
NOW250117C002100002022-10-18 9:54AM EDT210.00200.00228.50237.800.00-110.00%
NOW250117C002200002022-09-22 3:47PM EDT220.00219.50186.30194.000.00-100.00%
NOW250117C002400002022-09-16 11:02AM EDT240.00233.78158.40165.600.00--10.00%
NOW250117C002500002023-05-24 12:00PM EDT250.00274.900.000.000.00-100.00%
NOW250117C002600002022-10-14 2:36PM EDT260.00150.57202.00210.800.00--10.00%
NOW250117C002800002023-01-09 11:54AM EDT280.00169.00227.20233.800.00-120.00%
NOW250117C002900002023-02-02 2:26PM EDT290.00248.00202.90206.200.00-120.00%
NOW250117C003000002023-05-22 12:25PM EDT300.00250.550.000.000.00-200.00%
NOW250117C003100002023-06-02 1:44PM EDT310.00277.170.000.000.00-100.00%
NOW250117C003200002023-06-02 1:44PM EDT320.00269.270.000.000.00-100.00%
NOW250117C003300002023-05-16 1:40PM EDT330.00190.930.000.000.00-100.00%
NOW250117C003400002023-04-06 9:49AM EDT340.00176.59150.00156.700.00-170.00%
NOW250117C003500002023-04-26 3:58PM EDT350.00167.40236.40240.900.00-1748.15%
NOW250117C003600002023-02-14 3:52PM EDT360.00175.30150.20155.300.00-230.00%
NOW250117C003700002022-12-09 10:45AM EDT370.00131.00102.20107.500.00-130.00%
NOW250117C003800002023-01-05 12:05PM EDT380.00105.27166.10174.900.00-1640.00%
NOW250117C003900002023-04-24 10:26AM EDT390.00156.80171.20178.300.00-11726.39%
NOW250117C004000002023-05-03 9:57AM EDT400.00127.55203.70210.900.00-12348.97%
NOW250117C004100002023-03-10 2:43PM EDT410.00108.00144.40147.800.00-11113.06%
NOW250117C004200002023-04-18 10:25AM EDT420.00140.10161.90168.100.00-1533.62%
NOW250117C004300002023-05-26 1:49PM EDT430.00185.800.000.000.00-100.00%
NOW250117C004400002023-05-18 12:41PM EDT440.00149.600.000.000.00-100.00%
NOW250117C004500002023-05-17 10:42AM EDT450.00128.000.000.000.00-100.00%
NOW250117C004600002023-05-15 10:17AM EDT460.00103.860.000.000.00-100.00%
NOW250117C004700002023-05-18 12:41PM EDT470.00133.100.000.000.00-100.00%
NOW250117C004800002023-05-12 11:37AM EDT480.0090.400.000.000.00-200.00%
NOW250117C004900002023-05-22 9:56AM EDT490.00126.000.000.000.00-300.00%
NOW250117C005000002023-05-31 10:19AM EDT500.00142.200.000.000.00-100.00%
NOW250117C005100002023-05-22 9:56AM EDT510.00114.000.000.000.00-100.00%
NOW250117C005200002023-05-19 3:25PM EDT520.00108.500.000.000.00-200.00%
NOW250117C005300002023-05-26 3:53PM EDT530.00128.000.000.000.00-200.00%
NOW250117C005400002023-05-31 3:16PM EDT540.00125.700.000.000.00-600.00%
NOW250117C005500002023-06-01 1:40PM EDT550.00121.610.000.000.00-100.00%
NOW250117C005600002023-06-05 12:28PM EDT560.00122.500.000.000.00-100.10%
NOW250117C005700002023-06-02 12:28PM EDT570.00114.370.000.000.00-100.39%
NOW250117C005800002023-04-25 10:48AM EDT580.0061.00100.00104.100.00-1240.39%
NOW250117C005900002023-02-17 4:30PM EDT590.0055.0052.3054.700.00-2824.15%
NOW250117C006000002023-05-30 1:27PM EDT600.00100.410.000.000.00-1301.56%
NOW250117C006100002023-02-21 1:07PM EDT610.0047.8047.4051.200.00-1725.37%
NOW250117C006200002023-05-30 2:00PM EDT620.0094.500.000.000.00-201.56%
NOW250117C006300002023-05-25 2:35PM EDT630.0081.670.000.000.00-201.56%
NOW250117C006400002023-05-18 3:37PM EDT640.0061.900.000.000.00-17601.56%
NOW250117C006500002023-05-26 1:45PM EDT650.0077.710.000.000.00-703.13%
NOW250117C006600002023-05-26 11:55AM EDT660.0079.160.000.000.00-103.13%
NOW250117C006700002023-05-30 11:54AM EDT670.0077.300.000.000.00-403.13%
NOW250117C006800002023-04-28 10:23AM EDT680.0037.5464.8069.400.00-22239.10%
NOW250117C006900002022-11-15 4:26PM EDT690.0045.8032.7036.500.00-1227.86%
NOW250117C007000002023-05-19 9:31AM EDT700.0045.250.000.000.00-103.13%
NOW250117C007100002023-03-07 1:49PM EDT710.0033.3034.9037.900.00-35730.04%
NOW250117C007200002023-05-18 2:20PM EDT720.0040.000.000.000.00-203.13%
NOW250117C007400002023-05-25 3:33PM EDT740.0050.500.000.000.00-103.13%
NOW250117C007600002023-06-05 2:14PM EDT760.0052.020.000.000.00-106.25%
NOW250117C007800002023-06-01 10:50AM EDT780.0044.100.000.000.00--06.25%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW250117P001750002023-05-26 12:18PM EDT175.003.300.000.000.00-20012.50%
NOW250117P001800002023-05-26 12:26PM EDT180.003.700.000.000.00-10012.50%
NOW250117P001850002023-05-10 9:44AM EDT185.005.000.000.000.00-1012.50%
NOW250117P001900002023-01-26 11:27AM EDT190.008.508.208.900.00-12260.05%
NOW250117P001950002023-03-09 4:59PM EDT195.008.644.4010.300.00-2156.60%
NOW250117P002000002023-05-17 2:44PM EDT200.005.950.000.000.00-1012.50%
NOW250117P002100002023-05-25 11:06AM EDT210.007.800.000.000.00-1012.50%
NOW250117P002200002023-05-11 3:11PM EDT220.009.300.000.000.00-1012.50%
NOW250117P002300002023-05-17 2:56PM EDT230.008.200.000.000.00-1012.50%
NOW250117P002400002023-05-18 11:14AM EDT240.008.600.000.000.00-1012.50%
NOW250117P002500002023-05-10 10:08AM EDT250.0013.000.000.000.00-1012.50%
NOW250117P002600002023-04-25 10:30AM EDT260.0015.609.9011.400.00-2247.89%
NOW250117P002700002023-05-26 12:41PM EDT270.0011.120.000.000.00-1012.50%
NOW250117P002800002023-05-25 2:31PM EDT280.0012.700.000.000.00-1012.50%
NOW250117P002900002023-05-08 11:01AM EDT290.0022.980.000.000.00-1012.50%
NOW250117P003000002023-05-22 3:54PM EDT300.0016.000.000.000.00-1012.50%
NOW250117P003100002023-04-18 11:30AM EDT310.0025.0017.0019.600.00-13645.88%
NOW250117P003200002023-01-30 3:10PM EDT320.0033.4033.4035.200.00-1354.63%
NOW250117P003300002023-05-23 10:32AM EDT330.0021.840.000.000.00-106.25%
NOW250117P003400002023-06-02 11:26AM EDT340.0020.610.000.000.00-106.25%
NOW250117P003500002023-05-30 10:45AM EDT350.0023.440.000.000.00-106.25%
NOW250117P003600002023-06-02 12:52PM EDT360.0024.200.000.000.00-106.25%
NOW250117P003700002023-04-20 2:13PM EDT370.0039.9029.4031.300.00-53642.52%
NOW250117P003800002023-06-01 11:31AM EDT380.0030.100.000.000.00-106.25%
NOW250117P003900002023-06-01 10:42AM EDT390.0032.300.000.000.00-106.25%
NOW250117P004000002023-06-05 10:44AM EDT400.0032.880.000.000.00-606.25%
NOW250117P004100002023-06-02 10:49AM EDT410.0035.980.000.000.00-106.25%
NOW250117P004200002023-06-02 1:13PM EDT420.0037.860.000.000.00-103.13%
NOW250117P004300002023-06-02 12:13PM EDT430.0041.020.000.000.00-103.13%
NOW250117P004400002023-05-18 10:53AM EDT440.0052.800.000.000.00-103.13%
NOW250117P004500002023-06-05 2:14PM EDT450.0046.020.000.000.00-103.13%
NOW250117P004600002023-05-25 9:39AM EDT460.0056.330.000.000.00-603.13%
NOW250117P004700002023-05-26 11:00AM EDT470.0056.080.000.000.00-603.13%
NOW250117P004800002023-05-30 9:54AM EDT480.0059.890.000.000.00-603.13%
NOW250117P004900002023-06-05 2:19PM EDT490.0060.130.000.000.00-601.56%
NOW250117P005000002023-06-05 2:19PM EDT500.0063.780.000.000.00-601.56%
NOW250117P005100002023-04-20 12:09PM EDT510.00100.4477.9081.600.00-1538.54%
NOW250117P005200002023-03-17 2:30PM EDT520.00123.07106.80111.400.00-4447.90%
NOW250117P005300002023-05-30 2:39PM EDT530.0077.700.000.000.00-100.78%
NOW250117P005400002023-05-30 10:24AM EDT540.0081.500.000.000.00-100.39%
NOW250117P005500002023-05-22 11:38AM EDT550.0098.300.000.000.00-5400.20%
NOW250117P005600002023-02-06 3:22PM EDT560.00138.10139.60143.200.00--050.12%
NOW250117P005700002023-04-20 12:09PM EDT570.00136.79108.80112.400.00-11237.27%
NOW250117P005800002023-03-17 12:21PM EDT580.00165.70144.40150.900.00-4548.92%
NOW250117P005900002022-10-20 3:48PM EDT590.00240.30205.80213.200.00--268.17%
NOW250117P006000002023-06-05 10:52AM EDT600.00113.000.000.000.00-100.00%
NOW250117P006100002022-10-26 9:42AM EDT610.00256.000.000.000.00--00.00%
NOW250117P006200002023-01-20 11:50AM EDT620.00208.30190.90197.500.00-2254.89%
NOW250117P006300002023-04-12 11:15AM EDT630.00175.53183.00188.300.00--850.29%
NOW250117P006800002022-12-12 4:08PM EDT680.00283.00288.20294.000.00--174.27%
NOW250117P007200002023-01-26 11:16AM EDT720.00251.24291.10298.900.00-4464.75%